RGLS

Regulus Therapeutics Historical Data

Company Name Stock Ticker Symbol Market Type
Regulus Therapeutics Inc RGLS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -1.76% 1.67 19:54:38
Open Price Low Price High Price Close Price Prev Close
1.77 1.62 1.79 1.65 1.70
more quote information »

RGLS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.611.961.531.71316,6790.063.73%
1 Month2.332.43991.421.76135,493-0.66-28.33%
3 Months0.20362.43990.200.4176983624,5091.47720.24%
6 Months0.262.43990.15760.29238471,403,4761.41542.31%
1 Year0.762.43990.15760.38344651,497,8130.91119.74%
3 Years0.5552.43990.15760.87785411,505,5801.12200.9%
5 Years10.6818.240.15762.041,132,638-9.01-84.36%

RGLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 1.65 -0.05 -2.94% 1.77 1.79 1.62 99,938
Aug 10 2022 1.70 0.04 2.41% 1.66 1.80 1.60 134,893
Aug 09 2022 1.66 -0.11 -6.21% 1.80 1.80 1.6301 80,644
Aug 08 2022 1.77 0.16 9.94% 1.65 1.96 1.60 514,280
Aug 05 2022 1.61 -0.09 -5.29% 1.69 1.715 1.60 267,210
Aug 04 2022 1.70 0.21 14.09% 1.61 1.75 1.53 586,367
Aug 03 2022 1.49 -0.06 -3.87% 1.55 1.56 1.42 172,658
Aug 02 2022 1.55 -0.04 -2.52% 1.61 1.6899 1.55 56,844
Aug 01 2022 1.59 -0.02 -1.24% 1.63 1.70 1.57 19,695
Jul 29 2022 1.61 0.01 0.63% 1.64 1.65 1.56 36,435
Jul 28 2022 1.60 -0.04 -2.44% 1.65 1.6787 1.5713 50,328
Jul 27 2022 1.64 -0.04 -2.38% 1.65 1.79 1.63 70,480
Jul 26 2022 1.68 0.03 1.82% 1.75 1.75 1.65 41,954
Jul 25 2022 1.65 -0.09 -5.17% 1.77 1.7949 1.65 53,771
Jul 22 2022 1.74 -0.16 -8.42% 1.88 1.91 1.7301 78,504
Jul 21 2022 1.90 -0.01 -0.52% 1.88 1.93 1.88 19,396
Jul 20 2022 1.91 -0.19 -9.05% 2.05 2.165 1.8801 144,765
Jul 19 2022 2.10 0.02 0.96% 2.05 2.14 2.0243 30,115
Jul 18 2022 2.08 -0.22 -9.57% 1.78 2.19 1.69 245,941
Jul 15 2022 2.30 -0.09 -3.77% 2.39 2.4399 2.28 72,995
Jul 14 2022 2.39 0.04 1.7% 2.33 2.40 2.30 32,594
Jul 13 2022 2.35 0.08 3.52% 2.24 2.43 2.16 62,063
Jul 12 2022 2.27 0.06 2.71% 2.20 2.28 2.18 47,232
See More Historical Prices »


Your Recent History
NASDAQ
RGLS
Regulus Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now